Intapp Inc (INTA)

INTA
🏛️ アメリカ →
40.06
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 35.89 36.23 35.89 36.23 5.4K
09:31 36.20 36.20 35.82 35.82 0.6K
09:32 35.74 36.03 35.74 36.03 0.8K
09:33 36.03 36.03 36.03 36.03 0.7K
09:34 35.99 35.99 35.99 35.99 0.6K
09:35 35.87 35.87 35.87 35.87 0.4K
09:36 35.74 35.74 35.74 35.74 1.0K
09:38 35.82 35.82 35.82 35.82 0.2K
09:39 35.72 35.72 35.71 35.71 5.0K
09:40 35.74 35.76 35.74 35.76 1.2K
09:41 35.76 35.76 35.76 35.76 2.6K
09:43 35.70 35.70 35.65 35.65 10.2K
09:44 35.73 35.73 35.73 35.73 10.5K
09:45 35.95 35.95 35.95 35.95 9.0K
09:47 35.99 35.99 35.99 35.99 1.6K
09:48 35.98 35.98 35.90 35.90 6.6K
09:49 35.93 35.94 35.93 35.92 2.6K
09:50 35.96 35.96 35.91 35.91 4.1K
09:51 35.94 35.94 35.93 35.93 1.1K
09:52 35.90 35.97 35.90 35.95 3.8K
09:53 36.07 36.07 36.00 36.00 0.4K
09:54 35.98 35.98 35.96 35.96 2.6K
09:55 35.98 36.00 35.97 36.00 1.1K
09:56 35.97 35.97 35.97 35.97 0.7K
09:57 35.95 35.95 35.90 35.90 2.5K
09:58 35.90 35.90 35.90 35.90 0.9K
09:59 35.95 35.95 35.95 35.95 0.8K
10:00 35.94 35.94 35.94 35.94 1.2K
10:02 36.04 36.04 36.04 36.04 1.7K
10:03 36.18 36.23 36.18 36.23 0.8K
10:04 36.14 36.16 36.14 36.16 1.9K
10:05 36.17 36.23 36.17 36.23 1.1K
10:06 36.28 36.28 36.28 36.28 0.6K
10:07 36.34 36.34 36.31 36.31 0.6K
10:08 36.37 36.39 36.37 36.39 1.3K
10:09 36.36 36.36 36.34 36.34 2.5K
10:11 36.38 36.46 36.38 36.46 2.3K
10:12 36.44 36.44 36.44 36.44 0.9K
10:13 36.40 36.40 36.40 36.40 1.5K
10:14 36.48 36.54 36.48 36.54 1.9K
10:16 36.61 36.61 36.55 36.55 2.9K
10:19 36.69 36.69 36.65 36.65 1.6K
10:20 36.77 36.77 36.73 36.73 0.5K
10:21 36.73 36.89 36.73 36.88 105.3K
10:22 36.97 36.97 36.96 36.96 7.9K
10:23 36.97 36.97 36.97 36.97 1.6K
10:25 37.03 37.03 36.86 36.86 12.5K
10:26 36.94 36.94 36.94 36.94 1.3K
10:27 36.93 36.98 36.93 36.98 1.1K
10:28 36.91 36.94 36.91 36.94 2.1K
10:29 36.91 36.91 36.91 36.91 3.2K
10:30 36.80 36.80 36.61 36.70 38.2K
10:31 36.64 36.64 36.58 36.64 2.4K
10:33 36.58 36.58 36.53 36.53 1.0K
10:34 36.52 36.52 36.51 36.52 1.7K
10:35 36.51 36.51 36.41 36.44 2.2K
10:36 36.41 36.43 36.41 36.43 0.9K
10:38 36.40 36.40 36.36 36.36 1.5K
10:39 36.36 36.41 36.36 36.39 4.0K
10:40 36.39 36.43 36.39 36.42 7.7K
10:41 36.34 36.37 36.31 36.31 2.7K
10:42 36.32 36.40 36.32 36.40 11.8K
10:43 36.41 36.41 36.32 36.32 2.3K
10:44 36.32 36.32 36.27 36.27 0.6K
10:45 36.31 36.31 36.31 36.31 1.0K
10:47 36.27 36.37 36.27 36.37 3.2K
10:48 36.40 36.43 36.40 36.43 0.8K
10:49 36.47 36.47 36.47 36.47 0.7K
10:50 36.48 36.48 36.48 36.48 0.2K
10:51 36.47 36.47 36.47 36.46 4.3K
10:52 36.45 36.48 36.45 36.48 3.4K
10:53 36.47 36.48 36.47 36.48 1.4K
10:54 36.48 36.48 36.44 36.44 1.5K
10:55 36.43 36.43 36.43 36.43 0.7K
10:56 36.45 36.45 36.45 36.45 0.1K
10:57 36.48 36.48 36.45 36.45 1.7K
10:58 36.46 36.50 36.46 36.50 1.3K
10:59 36.51 36.51 36.51 36.51 1.2K
11:01 36.52 36.52 36.52 36.52 1.0K
11:02 36.55 36.55 36.55 36.55 1.0K
11:03 36.47 36.47 36.47 36.47 0.9K
11:05 36.48 36.49 36.47 36.48 1.2K
11:06 36.48 36.48 36.48 36.48 0.8K
11:07 36.50 36.50 36.46 36.46 2.1K
11:08 36.43 36.43 36.42 36.42 0.8K
11:09 36.39 36.45 36.39 36.45 1.6K
11:10 36.48 36.48 36.45 36.45 0.5K
11:11 36.46 36.46 36.46 36.46 1.4K
11:13 36.48 36.48 36.48 36.48 1.2K
11:14 36.50 36.53 36.50 36.53 1.9K
11:15 36.52 36.52 36.42 36.42 4.1K
11:16 36.46 36.46 36.42 36.45 6.1K
11:17 36.45 36.45 36.45 36.45 1.0K
11:19 36.47 36.47 36.47 36.47 6.8K
11:20 36.45 36.47 36.45 36.45 2.4K
11:21 36.45 36.48 36.35 36.35 4.4K
11:22 36.31 36.31 36.31 36.31 1.4K
11:23 36.31 36.32 36.30 36.32 4.2K
11:24 36.33 36.33 36.33 36.33 0.1K
11:25 36.33 36.33 36.30 36.30 1.3K
11:26 36.30 36.37 36.30 36.37 5.9K
11:27 36.46 36.46 36.38 36.38 7.4K
11:28 36.38 36.40 36.38 36.40 0.9K
11:29 36.40 36.40 36.40 36.40 0.3K
11:30 36.43 36.45 36.43 36.45 1.0K
11:31 36.45 36.45 36.34 36.36 5.9K
11:33 36.37 36.41 36.34 36.34 1.9K
11:34 36.38 36.38 36.34 36.34 10.5K
11:35 36.35 36.35 36.35 36.35 0.2K
11:36 36.36 36.43 36.36 36.43 8.4K
11:37 36.44 36.45 36.42 36.45 2.9K
11:38 36.41 36.44 36.41 36.41 1.7K
11:39 36.41 36.41 36.41 36.41 0.5K
11:40 36.44 36.45 36.44 36.45 2.1K
11:41 36.45 36.45 36.45 36.45 0.9K
11:42 36.45 36.47 36.45 36.46 2.8K
11:43 36.42 36.42 36.42 36.42 2.9K
11:44 36.42 36.42 36.38 36.38 3.3K
11:46 36.40 36.40 36.36 36.36 1.9K
11:47 36.37 36.37 36.37 36.37 0.5K
11:48 36.34 36.36 36.34 36.36 0.8K
11:49 36.32 36.32 36.32 36.32 1.2K
11:50 36.31 36.31 36.31 36.31 0.2K
11:51 36.35 36.35 36.35 36.35 0.8K
11:52 36.33 36.33 36.33 36.33 0.9K
11:53 36.29 36.29 36.28 36.28 3.5K
11:54 36.28 36.30 36.28 36.30 1.4K
11:56 36.32 36.32 36.32 36.32 1.4K
11:57 36.34 36.34 36.34 36.34 0.2K
11:58 36.31 36.52 36.31 36.52 15.5K
11:59 36.47 36.51 36.47 36.47 7.8K
12:00 36.43 36.43 36.41 36.43 8.1K
12:01 36.44 36.44 36.43 36.43 1.4K
12:02 36.43 36.47 36.43 36.47 2.0K
12:03 36.50 36.50 36.50 36.49 1.1K
12:04 36.50 36.50 36.46 36.46 2.2K
12:05 36.43 36.59 36.43 36.56 13.5K
12:06 36.62 36.62 36.61 36.61 0.6K
12:07 36.61 36.61 36.61 36.61 0.6K
12:08 36.62 36.62 36.51 36.51 3.9K
12:09 36.55 36.55 36.55 36.55 5.3K
12:10 36.65 36.65 36.62 36.62 7.3K
12:11 36.59 36.59 36.57 36.57 3.2K
12:12 36.59 36.59 36.54 36.54 2.9K
12:13 36.57 36.58 36.57 36.58 0.9K
12:14 36.57 36.67 36.57 36.58 9.9K
12:15 36.76 36.77 36.69 36.69 4.0K
12:16 36.73 36.73 36.73 36.73 0.5K
12:18 36.72 36.73 36.69 36.69 1.7K
12:19 36.71 36.71 36.71 36.71 0.3K
12:20 36.73 36.74 36.73 36.74 0.6K
12:21 36.75 36.76 36.75 36.76 1.1K
12:22 36.76 36.76 36.69 36.69 6.2K
12:23 36.70 36.70 36.70 36.70 1.0K
12:24 36.72 36.72 36.72 36.72 0.4K
12:25 36.74 36.74 36.74 36.74 1.5K
12:26 36.77 36.77 36.74 36.74 2.8K
12:28 36.77 36.78 36.72 36.78 1.6K
12:30 36.73 36.76 36.72 36.76 2.5K
12:31 36.77 36.77 36.71 36.71 4.8K
12:32 36.69 36.69 36.67 36.67 0.7K
12:34 36.70 36.70 36.70 36.70 0.3K
12:35 36.73 36.73 36.73 36.73 0.9K
12:36 36.74 36.75 36.74 36.75 0.9K
12:37 36.71 36.71 36.71 36.71 2.0K
12:38 36.71 36.71 36.71 36.71 0.5K
12:39 36.67 36.67 36.66 36.66 3.9K
12:41 36.67 36.67 36.62 36.62 2.8K
12:42 36.67 36.67 36.67 36.67 0.7K
12:43 36.63 36.63 36.63 36.63 0.7K
12:44 36.62 36.62 36.62 36.62 0.6K
12:45 36.63 36.63 36.63 36.63 0.8K
12:46 36.63 36.66 36.63 36.66 1.1K
12:47 36.67 36.67 36.65 36.65 0.9K
12:48 36.65 36.65 36.63 36.63 2.1K
12:49 36.64 36.66 36.64 36.66 25.4K
12:50 36.67 36.67 36.67 36.67 0.6K
12:51 36.67 36.67 36.65 36.65 5.3K
12:53 36.66 36.66 36.66 36.66 2.4K
12:55 36.64 36.64 36.64 36.64 1.0K
12:56 36.60 36.60 36.55 36.57 14.4K
12:57 36.59 36.65 36.59 36.65 11.0K
13:00 36.61 36.61 36.60 36.60 1.2K
13:02 36.61 36.65 36.61 36.65 1.3K
13:03 36.66 36.66 36.60 36.60 4.8K
13:04 36.62 36.63 36.62 36.63 0.9K
13:05 36.63 36.67 36.63 36.67 56.5K
13:06 36.68 36.68 36.68 36.67 0.1K
13:07 36.66 36.67 36.64 36.64 1.9K
13:08 36.66 36.66 36.61 36.61 4.0K
13:09 36.57 36.61 36.57 36.61 3.2K
13:10 36.65 36.65 36.65 36.65 1.3K
13:12 36.66 36.68 36.66 36.68 1.0K
13:13 36.67 36.67 36.60 36.60 7.7K
13:14 36.60 36.60 36.60 36.60 0.6K
13:15 36.61 36.61 36.59 36.60 1.8K
13:17 36.58 36.59 36.58 36.59 1.3K
13:18 36.57 36.57 36.57 36.57 1.2K
13:19 36.59 36.59 36.59 36.59 0.6K
13:20 36.59 36.60 36.59 36.60 0.9K
13:21 36.60 36.60 36.60 36.60 0.7K
13:22 36.59 36.60 36.59 36.60 1.6K
13:23 36.61 36.61 36.61 36.60 0.6K
13:24 36.61 36.61 36.61 36.60 1.1K
13:25 36.61 36.61 36.55 36.55 4.2K
13:28 36.56 36.56 36.56 36.56 0.3K
13:29 36.57 36.59 36.57 36.59 2.1K
13:30 36.59 36.60 36.53 36.53 5.7K
13:31 36.58 36.58 36.58 36.58 2.3K
13:32 36.75 36.81 36.75 36.81 20.1K
13:33 36.79 36.84 36.79 36.84 1.0K
13:34 36.84 36.88 36.84 36.88 4.4K
13:35 36.84 36.84 36.80 36.80 3.7K
13:36 36.81 36.81 36.81 36.81 0.2K
13:37 36.85 36.85 36.85 36.85 0.8K
13:38 36.85 36.85 36.77 36.77 29.9K
13:39 36.77 36.77 36.76 36.76 0.7K
13:40 36.76 36.78 36.76 36.78 24.8K
13:41 36.78 36.80 36.78 36.80 12.1K
13:42 36.87 36.87 36.87 36.87 0.6K
13:43 36.92 36.92 36.92 36.92 0.2K
13:44 36.90 36.90 36.77 36.81 18.2K
13:45 36.82 36.82 36.82 36.82 1.5K
13:46 36.81 36.83 36.81 36.83 0.6K
13:47 36.80 36.80 36.78 36.78 3.8K
13:48 36.80 36.80 36.79 36.78 3.3K
13:49 36.79 36.79 36.76 36.76 0.6K
13:50 36.79 36.79 36.75 36.75 7.2K
13:51 36.76 36.76 36.75 36.75 1.0K
13:52 36.75 36.75 36.75 36.74 6.1K
13:53 36.74 36.74 36.64 36.64 5.4K
13:54 36.61 36.61 36.61 36.60 1.0K
13:55 36.61 36.69 36.61 36.69 4.0K
13:56 36.71 36.71 36.65 36.65 2.8K
13:58 36.68 36.68 36.68 36.68 2.4K
13:59 36.68 36.68 36.66 36.66 1.4K
14:00 36.69 36.72 36.67 36.71 4.8K
14:01 36.72 36.72 36.70 36.72 2.0K
14:02 36.72 36.72 36.69 36.69 3.3K
14:03 36.70 36.73 36.70 36.73 3.3K
14:05 36.79 36.81 36.79 36.80 0.7K
14:06 36.80 36.82 36.80 36.82 0.9K
14:07 36.80 36.85 36.80 36.85 2.1K
14:08 36.83 36.85 36.82 36.82 4.4K
14:09 36.81 36.81 36.75 36.75 6.3K
14:10 36.75 36.75 36.73 36.73 0.8K
14:11 36.71 36.74 36.71 36.74 0.4K
14:12 36.72 36.72 36.70 36.70 2.2K
14:13 36.68 36.68 36.68 36.68 1.1K
14:14 36.70 36.70 36.70 36.70 0.7K
14:15 36.68 36.68 36.68 36.68 4.7K
14:16 36.64 36.64 36.64 36.64 0.8K
14:18 36.66 36.66 36.64 36.64 3.2K
14:20 36.61 36.65 36.61 36.65 6.5K
14:22 36.65 36.66 36.60 36.60 4.8K
14:25 36.61 36.66 36.61 36.66 1.6K
14:26 36.66 36.66 36.63 36.65 0.7K
14:27 36.59 36.59 36.59 36.59 5.2K
14:28 36.55 36.55 36.55 36.55 0.2K
14:29 36.55 36.56 36.55 36.56 0.8K
14:30 36.56 36.56 36.54 36.56 0.8K
14:31 36.57 36.58 36.56 36.58 4.6K
14:32 36.59 36.59 36.57 36.57 2.2K
14:33 36.57 36.58 36.57 36.58 0.6K
14:34 36.55 36.58 36.55 36.58 15.3K
14:35 36.58 36.58 36.58 36.58 1.8K
14:36 36.65 36.65 36.65 36.65 0.7K
14:37 36.63 36.63 36.63 36.63 1.1K
14:38 36.69 36.70 36.69 36.70 0.7K
14:39 36.67 36.67 36.67 36.67 2.7K
14:40 36.66 36.66 36.66 36.66 0.8K
14:41 36.62 36.63 36.62 36.63 5.0K
14:43 36.64 36.64 36.64 36.64 0.4K
14:44 36.66 36.68 36.66 36.67 1.3K
14:45 36.71 36.73 36.70 36.72 1.4K
14:46 36.71 36.71 36.68 36.68 5.7K
14:47 36.62 36.62 36.57 36.59 8.5K
14:48 36.62 36.62 36.57 36.57 0.8K
14:50 36.60 36.60 36.60 36.60 1.0K
14:51 36.60 36.60 36.59 36.59 4.7K
14:52 36.63 36.72 36.63 36.72 6.8K
14:53 36.71 36.73 36.71 36.73 0.8K
14:54 36.72 36.76 36.72 36.76 1.4K
14:55 36.74 36.76 36.73 36.73 1.6K
14:56 36.73 36.75 36.66 36.68 16.6K
14:57 36.71 36.71 36.71 36.71 2.4K
14:59 36.71 36.71 36.71 36.71 0.2K
15:00 36.74 36.76 36.73 36.73 1.6K
15:01 36.75 36.75 36.73 36.75 3.1K
15:02 36.77 36.79 36.77 36.79 1.0K
15:03 36.79 36.79 36.74 36.74 6.5K
15:04 36.73 36.77 36.73 36.77 2.8K
15:05 36.81 36.81 36.80 36.80 0.9K
15:06 36.84 36.84 36.82 36.82 2.5K
15:07 36.82 36.82 36.82 36.82 1.1K
15:08 36.85 36.85 36.84 36.84 2.2K
15:09 36.85 36.85 36.85 36.85 0.3K
15:10 36.83 36.83 36.80 36.83 6.2K
15:11 36.84 36.86 36.84 36.84 3.4K
15:12 36.85 36.85 36.85 36.85 0.8K
15:13 36.86 36.86 36.86 36.86 0.8K
15:14 36.88 36.90 36.88 36.90 2.1K
15:15 36.90 37.05 36.90 37.01 28.3K
15:16 37.01 37.01 37.01 37.01 4.5K
15:17 37.01 37.02 37.01 37.02 2.5K
15:18 37.02 37.02 36.99 36.99 6.1K
15:19 36.99 36.99 36.99 36.99 1.9K
15:20 36.99 36.99 36.97 36.97 3.3K
15:21 36.98 37.04 36.98 37.04 5.6K
15:22 37.03 37.04 37.03 37.03 2.3K
15:23 37.04 37.05 37.04 37.05 1.8K
15:24 37.05 37.08 37.04 37.08 4.3K
15:25 37.09 37.09 37.02 37.02 25.6K
15:26 37.00 37.00 36.95 36.95 5.2K
15:27 36.95 36.95 36.95 36.95 1.9K
15:28 36.95 36.99 36.95 36.98 3.1K
15:29 36.99 37.01 36.99 37.01 1.8K
15:30 37.01 37.02 37.00 37.01 1.6K
15:31 37.02 37.03 37.02 37.02 7.5K
15:32 37.02 37.02 37.00 37.02 4.6K
15:33 37.04 37.06 37.04 37.04 4.3K
15:34 37.04 37.05 37.04 37.05 2.4K
15:35 37.05 37.05 37.04 37.04 3.9K
15:36 37.05 37.07 37.05 37.07 3.3K
15:37 37.07 37.07 37.05 37.05 5.8K
15:38 37.05 37.10 37.05 37.09 7.1K
15:39 37.08 37.08 37.04 37.05 4.8K
15:40 37.04 37.04 37.02 37.03 4.9K
15:41 37.03 37.03 36.99 37.00 4.7K
15:42 36.99 36.99 36.95 36.95 7.3K
15:43 36.96 36.97 36.96 36.97 8.1K
15:44 36.98 36.98 36.96 36.97 4.6K
15:45 36.96 36.97 36.94 36.94 7.3K
15:46 36.94 36.94 36.92 36.93 4.2K
15:47 36.92 36.92 36.91 36.92 6.4K
15:48 36.92 36.92 36.88 36.90 7.3K
15:49 36.89 36.89 36.88 36.89 3.8K
15:50 36.87 36.91 36.87 36.91 17.5K
15:51 36.91 36.91 36.89 36.90 9.0K
15:52 36.90 36.91 36.90 36.90 14.8K
15:53 36.91 36.94 36.91 36.94 8.2K
15:54 36.96 36.99 36.93 36.93 17.3K
15:55 36.92 36.93 36.92 36.93 14.9K
15:56 36.93 36.96 36.93 36.96 21.1K
15:57 36.95 36.97 36.95 36.95 28.7K
15:58 36.95 37.01 36.95 36.98 60.8K
15:59 36.99 36.99 36.93 36.92 464.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし